5 DAY PERFORMANCE
-18.92%
1 MONTH PERFORMANCE
-31.30%
3 MONTH PERFORMANCE
-4.26%
6 MONTH PERFORMANCE
-5.26%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
-41.56%
AquaBounty Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.09 | 13.78 K | $5.82 M |
| 09/18/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.11 | 30.60 K | $5.87 M |
| 09/17/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 19.31 K | $5.82 M |
| 09/16/2026 | $1.09 | $1.11 (1.83%) | $1.15 | $1.08 | 24.78 K | $5.71 M |
| 09/15/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.07 | 15.10 K | $5.66 M |
| 09/14/2026 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.15 | 44.79 K | $5.92 M |
| 09/11/2026 | $1.12 | $1.22 (8.93%) | $1.23 | $1.08 | 138.99 K | $6.28 M |
| 09/10/2026 | $1.02 | $1.06 (3.92%) | $1.10 | $1.02 | 56.51 K | $5.46 M |
| 09/09/2026 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.06 | 37.33 K | $5.46 M |
| 09/08/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.10 | 38.50 K | $5.82 M |
| 09/04/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.12 | 52.02 K | $5.92 M |
| 09/03/2026 | $1.18 | $1.18 (0%) | $1.23 | $1.16 | 35.85 K | $6.07 M |
| 09/02/2026 | $1.18 | $1.18 (0%) | $1.22 | $1.15 | 37.13 K | $6.07 M |
| 09/01/2026 | $1.26 | $1.19 (-5.56%) | $1.27 | $1.17 | 49.08 K | $6.13 M |
| 08/31/2026 | $1.25 | $1.27 (1.6%) | $1.30 | $1.25 | 36.78 K | $6.54 M |
| 08/28/2026 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.25 | 42.13 K | $6.43 M |
| 08/27/2026 | $1.29 | $1.31 (1.55%) | $1.37 | $1.28 | 42.13 K | $6.74 M |
| 08/26/2026 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.27 | 21.02 K | $6.64 M |
| 08/25/2026 | $1.32 | $1.33 (0.76%) | $1.35 | $1.30 | 41.08 K | $6.85 M |
| 08/24/2026 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.27 | 51.54 K | $6.74 M |
| 08/21/2026 | $1.30 | $1.31 (0.77%) | $1.34 | $1.27 | 46.45 K | $6.74 M |
| 08/20/2026 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.29 | 51.12 K | $6.74 M |
| 08/19/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.28 | 122.04 K | $6.85 M |
| 08/18/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.33 | 66.94 K | $7.10 M |
| 08/17/2026 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.37 | 110.17 K | $7.21 M |
| 08/14/2026 | $1.47 | $1.49 (1.36%) | $1.62 | $1.45 | 275.21 K | $7.67 M |
| 08/13/2026 | $1.46 | $1.50 (2.74%) | $1.54 | $1.39 | 131.05 K | $7.72 M |
| 08/12/2026 | $1.51 | $1.38 (-8.61%) | $1.60 | $1.33 | 370.65 K | $7.10 M |
| 08/11/2026 | $1.37 | $1.49 (8.76%) | $1.64 | $1.33 | 886.70 K | $7.67 M |
| 08/10/2026 | $1.14 | $1.37 (20.18%) | $1.41 | $1.12 | 1.26 M | $7.05 M |
| 08/07/2026 | $1.27 | $1.17 (-7.87%) | $1.48 | $1.06 | 14.27 M | $6.02 M |
| 08/06/2026 | $1.04 | $1.07 (2.88%) | $1.22 | $1.03 | 11.57 M | $5.51 M |
| 08/05/2026 | $0.89 | $0.99 (11.22%) | $1.00 | $0.89 | 49.20 K | $5.10 M |
| 08/04/2026 | $0.92 | $0.91 (-1.09%) | $0.92 | $0.89 | 15.60 K | $4.68 M |
| 08/03/2026 | $0.89 | $0.92 (3.16%) | $0.92 | $0.88 | 14.04 K | $4.73 M |
| 07/31/2026 | $0.92 | $0.91 (-1.57%) | $0.92 | $0.89 | 4.30 K | $4.13 M |
| 07/30/2026 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.91 | 11.13 K | $4.15 M |
| 07/29/2026 | $0.90 | $0.92 (2.18%) | $0.92 | $0.90 | 24.53 K | $4.20 M |
| 07/28/2026 | $0.89 | $0.92 (3.31%) | $0.92 | $0.88 | 11.94 K | $4.20 M |
| 07/27/2026 | $0.89 | $0.90 (0.92%) | $0.91 | $0.88 | 12.20 K | $4.11 M |
| 07/24/2026 | $0.93 | $0.91 (-2.15%) | $0.94 | $0.88 | 21.00 K | $4.15 M |
| 07/23/2026 | $0.96 | $0.94 (-1.97%) | $1.00 | $0.93 | 13.50 K | $4.30 M |
| 07/22/2026 | $0.95 | $0.94 (-0.26%) | $0.98 | $0.93 | 4.80 K | $4.31 M |
| 07/21/2026 | $0.92 | $0.96 (4.11%) | $0.97 | $0.92 | 4.00 K | $4.38 M |
| 07/20/2026 | $0.95 | $0.95 (-0.27%) | $0.96 | $0.95 | 4.43 K | $4.32 M |
| 07/17/2026 | $1.01 | $0.97 (-3.97%) | $1.01 | $0.95 | 7.92 K | $4.43 M |
| 07/16/2026 | $1.01 | $0.97 (-3.96%) | $1.02 | $0.95 | 45.34 K | $4.43 M |
| 07/15/2026 | $0.97 | $0.99 (2.06%) | $0.99 | $0.93 | 46.90 K | $4.52 M |
| 07/14/2026 | $0.95 | $0.96 (1.52%) | $0.96 | $0.92 | 35.15 K | $4.38 M |
| 07/13/2026 | $1.01 | $0.99 (-1.86%) | $1.01 | $0.95 | 21.24 K | $4.52 M |
| 07/10/2026 | $0.97 | $0.98 (1.03%) | $0.98 | $0.90 | 22.00 K | $4.47 M |
| 07/09/2026 | $0.95 | $0.92 (-3.43%) | $0.95 | $0.88 | 38.38 K | $4.18 M |
| 07/08/2026 | $1.05 | $0.94 (-10.48%) | $1.05 | $0.90 | 374.50 K | $4.29 M |
| 07/07/2026 | $1.02 | $0.97 (-4.92%) | $1.02 | $0.97 | 42.40 K | $4.43 M |
| 07/06/2026 | $1.00 | $1.02 (2%) | $1.10 | $1.00 | 8.80 K | $4.66 M |
| 07/02/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $0.98 | 8.80 K | $4.70 M |
| 07/01/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.05 | 8.10 K | $4.88 M |
| 06/30/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 18.51 K | $4.88 M |
| 06/29/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 11.40 K | $4.98 M |
| 06/26/2026 | $1.04 | $1.10 (5.77%) | $1.14 | $0.99 | 12.02 K | $5.02 M |
| 06/25/2026 | $1.20 | $1.08 (-10%) | $1.20 | $1.08 | 55.00 K | $4.93 M |
| 06/24/2026 | $1.04 | $1.18 (13.46%) | $1.25 | $1.04 | 257.41 K | $5.39 M |
| 06/23/2026 | $0.99 | $1.02 (3.03%) | $1.05 | $0.98 | 21.36 K | $4.66 M |
| 06/22/2026 | $0.95 | $1.01 (6.32%) | $1.04 | $0.95 | 55.40 K | $4.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
